50,780$
-2,66%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 51,47 | 51,98 | 50,54 | 50,83 | -2,57% | 242.089,00 |
| 26.03.2026 | 52,37 | 53,14 | 51,94 | 52,17 | -1,32% | 252.631,00 |
| 25.03.2026 | 52,50 | 52,98 | 51,75 | 52,87 | 1,65% | 242.897,00 |
| 24.03.2026 | 50,19 | 52,31 | 49,85 | 52,01 | 2,20% | 367.944,00 |
| 23.03.2026 | 50,00 | 51,19 | 49,23 | 50,89 | 3,77% | 459.515,00 |
| 20.03.2026 | 50,93 | 51,04 | 48,56 | 49,04 | -4,24% | 856.244,00 |
| 19.03.2026 | 51,95 | 52,52 | 50,88 | 51,21 | -3,12% | 294.786,00 |
| 18.03.2026 | 55,11 | 55,11 | 52,78 | 52,86 | -2,87% | 290.238,00 |
| 17.03.2026 | 54,83 | 55,18 | 54,01 | 54,42 | 0,61% | 168.687,00 |
| 16.03.2026 | 54,22 | 54,57 | 53,59 | 54,09 | 0,97% | 226.128,00 |
| 13.03.2026 | 55,16 | 55,16 | 53,38 | 53,57 | -1,99% | 233.562,00 |
| 12.03.2026 | 55,09 | 55,88 | 54,50 | 54,66 | -2,39% | 207.091,00 |
| 11.03.2026 | 56,09 | 56,29 | 54,91 | 56,00 | -0,21% | 210.903,00 |
| 10.03.2026 | 56,44 | 57,10 | 55,77 | 56,12 | -0,64% | 244.774,00 |
| 09.03.2026 | 57,56 | 57,56 | 55,31 | 56,48 | -3,35% | 338.221,00 |
| 06.03.2026 | 58,23 | 58,84 | 56,75 | 58,44 | -1,53% | 385.126,00 |
| 05.03.2026 | 59,97 | 60,61 | 58,31 | 59,35 | 0,66% | 330.337,00 |
| 04.03.2026 | 59,08 | 59,54 | 58,28 | 58,96 | 0,53% | 283.270,00 |
| 03.03.2026 | 57,86 | 59,10 | 56,81 | 58,65 | -1,61% | 303.640,00 |
| 02.03.2026 | 56,95 | 59,90 | 55,83 | 59,61 | 3,40% | 405.885,00 |
| 27.02.2026 | 58,03 | 58,27 | 56,83 | 57,65 | -1,06% | 387.528,00 |
| 26.02.2026 | 57,54 | 58,90 | 56,87 | 58,27 | 2,39% | 282.411,00 |
| 25.02.2026 | 55,13 | 57,07 | 52,48 | 56,91 | 3,79% | 643.835,00 |
| 24.02.2026 | 59,45 | 59,58 | 52,45 | 54,83 | -5,40% | 944.864,00 |
| 23.02.2026 | 58,98 | 58,98 | 56,61 | 57,96 | -2,49% | 425.848,00 |
| 20.02.2026 | 59,16 | 60,59 | 58,36 | 59,44 | -0,03% | 247.563,00 |
| 19.02.2026 | 58,41 | 59,72 | 58,31 | 59,46 | 1,36% | 265.311,00 |
| 18.02.2026 | 57,54 | 59,03 | 57,54 | 58,66 | 2,02% | 223.116,00 |
| 17.02.2026 | 58,04 | 58,18 | 56,12 | 57,50 | -0,66% | 318.612,00 |
| 13.02.2026 | 57,80 | 58,78 | 57,67 | 57,88 | 1,05% | 183.392,00 |
| 12.02.2026 | 59,26 | 60,32 | 56,40 | 57,28 | -2,57% | 247.553,00 |
| 11.02.2026 | 60,00 | 60,24 | 58,77 | 58,79 | -0,94% | 258.485,00 |
| 10.02.2026 | 59,42 | 59,99 | 58,66 | 59,35 | 0,66% | 216.926,00 |
| 09.02.2026 | 58,58 | 59,52 | 58,24 | 58,96 | 0,31% | 206.797,00 |
| 06.02.2026 | 57,86 | 58,93 | 57,49 | 58,78 | 3,32% | 289.722,00 |
| 05.02.2026 | 56,98 | 57,26 | 56,05 | 56,89 | -0,14% | 228.953,00 |
| 04.02.2026 | 56,68 | 58,22 | 56,41 | 56,97 | 1,35% | 233.402,00 |
| 03.02.2026 | 56,41 | 57,15 | 55,18 | 56,21 | -0,92% | 233.646,00 |
| 02.02.2026 | 55,34 | 57,21 | 55,12 | 56,73 | 2,23% | 244.883,00 |
| 30.01.2026 | 55,46 | 56,67 | 54,61 | 55,49 | -1,03% | 295.032,00 |
| 29.01.2026 | 56,25 | 56,48 | 55,45 | 56,07 | 0,92% | 333.283,00 |
| 28.01.2026 | 56,79 | 57,01 | 55,51 | 55,56 | -1,79% | 181.078,00 |
| 27.01.2026 | 57,41 | 57,80 | 56,25 | 56,57 | -1,63% | 172.327,00 |
| 26.01.2026 | 58,05 | 58,22 | 56,85 | 57,51 | -0,09% | 252.562,00 |
| 23.01.2026 | 58,05 | 58,50 | 57,31 | 57,56 | -1,01% | 251.385,00 |
| 22.01.2026 | 57,80 | 58,69 | 56,99 | 58,15 | 0,97% | 583.883,00 |
| 21.01.2026 | 57,00 | 57,92 | 55,91 | 57,59 | 2,00% | 306.053,00 |
| 20.01.2026 | 56,95 | 57,06 | 56,28 | 56,46 | -2,40% | 219.090,00 |
| 16.01.2026 | 58,45 | 58,58 | 57,44 | 57,85 | -1,14% | 335.858,00 |
| 15.01.2026 | 58,36 | 59,31 | 58,25 | 58,52 | 0,29% | 180.656,00 |
| 14.01.2026 | 57,17 | 58,59 | 57,17 | 58,35 | 2,05% | 233.804,00 |
| 13.01.2026 | 57,07 | 57,50 | 56,73 | 57,18 | 0,46% | 162.274,00 |
| 12.01.2026 | 56,45 | 57,19 | 55,85 | 56,92 | 0,39% | 265.554,00 |
| 09.01.2026 | 55,74 | 56,87 | 54,57 | 56,70 | 2,64% | 450.541,00 |
| 08.01.2026 | 53,60 | 56,63 | 53,60 | 55,24 | 3,35% | 588.737,00 |
| 07.01.2026 | 54,69 | 54,69 | 52,88 | 53,45 | -2,46% | 304.759,00 |
| 06.01.2026 | 54,21 | 54,92 | 53,88 | 54,80 | 1,18% | 305.406,00 |
| 05.01.2026 | 52,52 | 55,65 | 52,52 | 54,16 | 3,48% | 419.931,00 |
| 02.01.2026 | 51,27 | 52,78 | 51,22 | 52,34 | 3,23% | 315.280,00 |
| 31.12.2025 | 51,43 | 51,69 | 50,62 | 50,70 | -1,61% | 141.703,00 |
| 30.12.2025 | 51,86 | 52,39 | 51,25 | 51,53 | -0,73% | 196.663,00 |
| 29.12.2025 | 51,55 | 51,92 | 51,05 | 51,91 | 0,64% | 253.759,00 |
| 26.12.2025 | 51,22 | 51,76 | 50,59 | 51,58 | 0,74% | 183.362,00 |
| 24.12.2025 | 51,18 | 51,81 | 50,75 | 51,20 | 0,20% | 89.210,00 |
| 23.12.2025 | 51,40 | 51,48 | 50,72 | 51,10 | -0,49% | 285.358,00 |
| 22.12.2025 | 50,91 | 52,15 | 50,52 | 51,35 | 1,76% | 307.620,00 |
| 19.12.2025 | 50,15 | 50,80 | 49,92 | 50,46 | 0,00% | 856.536,00 |
| 18.12.2025 | 50,46 | 51,50 | 49,92 | 50,46 | 0,36% | 287.911,00 |
| 17.12.2025 | 49,70 | 50,89 | 49,70 | 50,28 | 0,40% | 291.773,00 |
| 16.12.2025 | 51,41 | 51,41 | 49,99 | 50,08 | -2,24% | 280.624,00 |
| 15.12.2025 | 52,86 | 52,86 | 50,45 | 51,23 | -1,78% | 379.256,00 |
| 12.12.2025 | 53,52 | 53,88 | 51,59 | 52,16 | -1,73% | 421.626,00 |
| 11.12.2025 | 51,67 | 53,54 | 51,17 | 53,08 | 3,53% | 471.795,00 |
| 10.12.2025 | 49,42 | 51,41 | 49,36 | 51,27 | 3,95% | 609.696,00 |
| 09.12.2025 | 49,39 | 49,98 | 49,13 | 49,32 | -0,52% | 326.577,00 |
| 08.12.2025 | 49,60 | 50,00 | 49,16 | 49,58 | -0,06% | 326.888,00 |
| 05.12.2025 | 48,81 | 50,84 | 48,76 | 49,61 | 2,02% | 462.231,00 |
| 04.12.2025 | 47,91 | 48,81 | 47,65 | 48,63 | 1,27% | 274.771,00 |
| 03.12.2025 | 47,98 | 48,36 | 47,42 | 48,02 | 1,65% | 272.066,00 |
| 02.12.2025 | 47,67 | 47,67 | 46,52 | 47,24 | -0,48% | 268.030,00 |
| 01.12.2025 | 47,17 | 48,12 | 46,99 | 47,47 | -0,44% | 472.531,00 |
| 28.11.2025 | 47,60 | 47,89 | 47,16 | 47,68 | 0,61% | 187.554,00 |
| 26.11.2025 | 46,93 | 48,21 | 46,93 | 47,39 | -0,34% | 335.711,00 |
| 25.11.2025 | 45,74 | 48,14 | 45,52 | 47,55 | 4,53% | 401.227,00 |
| 24.11.2025 | 45,23 | 45,61 | 44,83 | 45,49 | 0,18% | 398.042,00 |
| 21.11.2025 | 44,33 | 46,10 | 44,23 | 45,41 | 2,46% | 401.819,00 |
| 20.11.2025 | 42,89 | 44,36 | 42,80 | 44,32 | 5,15% | 825.819,00 |
| 19.11.2025 | 42,28 | 42,66 | 41,29 | 42,15 | -0,47% | 1.147.962,00 |
| 18.11.2025 | 41,30 | 43,18 | 41,15 | 42,35 | 2,25% | 1.071.255,00 |
| 17.11.2025 | 45,29 | 45,40 | 41,36 | 41,42 | -8,22% | 527.302,00 |
| 14.11.2025 | 44,43 | 45,29 | 43,87 | 45,13 | -0,49% | 595.018,00 |
| 13.11.2025 | 45,44 | 46,00 | 44,84 | 45,35 | -1,37% | 411.580,00 |
| 12.11.2025 | 46,03 | 46,58 | 45,34 | 45,98 | 0,88% | 477.319,00 |
| 11.11.2025 | 47,60 | 48,01 | 45,42 | 45,58 | -4,26% | 433.310,00 |
| 10.11.2025 | 48,68 | 48,68 | 46,94 | 47,61 | -1,31% | 536.852,00 |
| 07.11.2025 | 53,12 | 54,45 | 47,65 | 48,24 | -10,67% | 850.416,00 |
| 06.11.2025 | 55,79 | 56,91 | 52,85 | 54,00 | -1,08% | 1.178.688,00 |
| 05.11.2025 | 55,19 | 55,84 | 51,15 | 54,59 | -0,85% | 954.412,00 |
| 04.11.2025 | 55,81 | 55,81 | 54,92 | 55,06 | -2,48% | 280.333,00 |
| 03.11.2025 | 56,31 | 56,94 | 55,33 | 56,46 | -0,21% | 229.346,00 |